NasdaqGS - Delayed Quote USD

Steven Madden, Ltd. (SHOO)

40.44 +0.73 (+1.84%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 39.48 40.69 39.42 40.44 40.44 512,000
Apr 22, 2024 39.48 40.06 39.25 39.71 39.71 446,200
Apr 19, 2024 38.44 39.31 38.44 39.12 39.12 657,600
Apr 18, 2024 39.07 39.21 38.51 38.55 38.55 666,300
Apr 17, 2024 39.27 39.42 38.75 38.81 38.81 450,000
Apr 16, 2024 38.97 39.23 38.64 39.05 39.05 423,000
Apr 15, 2024 39.28 39.50 38.76 39.11 39.11 559,200
Apr 12, 2024 38.90 39.24 38.62 39.09 39.09 553,000
Apr 11, 2024 39.67 39.94 39.20 39.22 39.22 869,900
Apr 10, 2024 39.60 39.91 39.15 39.63 39.63 748,100
Apr 9, 2024 41.03 41.29 40.28 40.77 40.77 618,200
Apr 8, 2024 41.00 41.18 40.49 40.76 40.76 625,300
Apr 5, 2024 40.94 41.16 40.67 40.96 40.96 497,100
Apr 4, 2024 41.59 41.91 40.68 40.90 40.90 518,800
Apr 3, 2024 41.32 41.94 41.04 41.15 41.15 487,100
Apr 2, 2024 42.01 42.01 40.98 41.53 41.53 822,600
Apr 1, 2024 42.21 42.71 41.58 42.42 42.42 828,500
Mar 28, 2024 41.87 42.47 41.74 42.28 42.28 946,800
Mar 27, 2024 41.02 41.89 40.92 41.87 41.87 697,300
Mar 26, 2024 41.08 41.08 40.37 40.54 40.54 818,100
Mar 25, 2024 41.47 41.60 40.69 40.81 40.81 696,800
Mar 22, 2024 41.43 41.70 40.91 41.14 41.14 924,400
Mar 21, 2024 40.96 41.85 40.67 41.78 41.78 799,200
Mar 20, 2024 40.91 41.04 40.16 40.73 40.73 913,300
Mar 19, 2024 40.64 41.28 40.64 41.08 41.08 841,300
Mar 18, 2024 41.91 42.09 40.86 40.86 40.86 1,053,300
Mar 15, 2024 41.13 41.96 41.03 41.63 41.63 7,153,900
Mar 14, 2024 42.18 42.18 41.13 41.62 41.62 1,018,800
Mar 13, 2024 41.75 42.48 41.75 42.21 42.21 851,800
Mar 12, 2024 41.13 41.74 41.04 41.73 41.73 832,500
Mar 11, 2024 41.80 42.05 40.98 41.31 41.31 787,900
Mar 8, 2024 42.61 42.99 41.82 41.99 41.99 883,900
Mar 7, 2024 0.21 Dividend
Mar 7, 2024 42.28 42.56 41.98 42.33 42.33 855,600
Mar 6, 2024 42.93 42.93 41.66 42.02 41.81 922,300
Mar 5, 2024 42.69 43.40 42.40 43.00 42.79 954,100
Mar 4, 2024 42.55 43.32 42.55 42.78 42.57 865,400
Mar 1, 2024 42.91 43.23 42.52 42.71 42.50 851,500
Feb 29, 2024 43.99 43.99 42.44 42.82 42.61 1,058,300
Feb 28, 2024 42.72 43.65 40.76 43.27 43.05 1,310,700
Feb 27, 2024 44.09 44.10 43.41 43.63 43.41 1,583,000
Feb 26, 2024 44.11 44.61 43.49 43.68 43.46 1,113,200
Feb 23, 2024 43.74 45.63 43.68 44.40 44.18 1,394,800
Feb 22, 2024 43.48 43.82 43.21 43.68 43.46 637,000
Feb 21, 2024 42.80 43.69 42.71 43.62 43.40 633,100
Feb 20, 2024 43.43 43.71 42.88 43.57 43.35 586,300
Feb 16, 2024 43.52 44.15 43.47 43.86 43.64 678,400
Feb 15, 2024 43.33 43.93 43.04 43.75 43.53 616,100
Feb 14, 2024 42.19 43.20 42.04 42.68 42.47 838,000
Feb 13, 2024 41.79 42.42 41.54 41.99 41.78 721,500
Feb 12, 2024 42.09 43.22 41.78 43.16 42.94 591,200
Feb 9, 2024 41.09 41.79 41.07 41.75 41.54 540,900
Feb 8, 2024 40.10 41.05 40.10 40.96 40.76 648,500
Feb 7, 2024 40.78 40.89 39.45 40.23 40.03 892,200
Feb 6, 2024 41.70 42.33 41.67 41.83 41.62 539,000
Feb 5, 2024 41.80 42.23 41.36 41.79 41.58 471,400
Feb 2, 2024 42.13 42.58 41.82 42.39 42.18 540,800
Feb 1, 2024 42.02 43.05 41.41 42.86 42.65 943,600
Jan 31, 2024 43.01 43.58 41.88 41.88 41.67 624,500
Jan 30, 2024 43.04 43.55 42.92 43.24 43.02 535,200
Jan 29, 2024 42.77 43.49 42.37 43.49 43.27 474,800
Jan 26, 2024 42.98 43.11 41.77 42.87 42.66 502,900
Jan 25, 2024 42.49 42.75 42.12 42.68 42.47 447,100
Jan 24, 2024 42.60 42.60 41.79 42.02 41.81 368,400
Jan 23, 2024 42.60 42.96 42.10 42.20 41.99 589,200
Jan 22, 2024 41.85 42.47 41.52 42.45 42.24 920,600
Jan 19, 2024 42.15 42.17 41.29 41.50 41.29 917,300
Jan 18, 2024 41.76 42.01 41.08 42.00 41.79 424,300
Jan 17, 2024 41.53 41.81 41.22 41.58 41.37 355,300
Jan 16, 2024 41.45 42.05 41.28 42.04 41.83 383,500
Jan 12, 2024 42.43 42.70 41.40 41.96 41.75 399,800
Jan 11, 2024 41.45 42.03 40.78 42.01 41.80 620,700
Jan 10, 2024 41.53 41.93 41.14 41.74 41.53 799,300
Jan 9, 2024 40.83 41.76 40.83 41.54 41.33 670,200
Jan 8, 2024 41.16 42.30 41.16 41.31 41.10 612,500
Jan 5, 2024 40.40 41.28 40.32 40.94 40.74 561,800
Jan 4, 2024 39.83 40.68 39.83 40.52 40.32 601,100
Jan 3, 2024 42.02 42.02 40.84 40.89 40.69 465,200
Jan 2, 2024 41.93 42.59 41.79 42.30 42.09 471,800
Dec 29, 2023 42.60 42.82 41.85 42.00 41.79 437,700
Dec 28, 2023 43.11 43.27 42.68 42.75 42.54 398,400
Dec 27, 2023 43.49 43.62 43.21 43.42 43.20 296,200
Dec 26, 2023 43.50 43.61 43.19 43.44 43.22 286,400
Dec 22, 2023 43.13 43.34 42.53 43.13 42.91 330,800
Dec 21, 2023 43.08 43.73 42.92 43.32 43.10 311,000
Dec 20, 2023 43.16 43.79 42.63 42.68 42.47 524,500
Dec 19, 2023 42.65 44.23 42.65 43.22 43.00 594,300
Dec 18, 2023 42.33 42.57 41.93 42.43 42.22 537,500
Dec 15, 2023 42.47 42.90 41.83 42.22 42.01 2,917,100
Dec 14, 2023 0.21 Dividend
Dec 14, 2023 41.16 42.33 41.03 42.27 42.06 1,209,500
Dec 13, 2023 39.71 40.93 39.69 40.91 40.50 722,300
Dec 12, 2023 39.99 40.36 39.70 40.03 39.63 766,200
Dec 11, 2023 39.34 40.15 39.27 40.06 39.66 429,100
Dec 8, 2023 38.69 39.33 38.62 39.26 38.86 388,700
Dec 7, 2023 38.44 38.88 38.09 38.86 38.47 478,000
Dec 6, 2023 38.95 39.16 38.41 38.46 38.07 563,200
Dec 5, 2023 39.51 39.51 38.79 38.83 38.44 529,300
Dec 4, 2023 38.70 39.93 38.70 39.75 39.35 559,300
Dec 1, 2023 37.92 38.89 37.80 38.86 38.47 554,100
Nov 30, 2023 37.89 38.10 37.52 37.92 37.54 634,300
Nov 29, 2023 38.13 38.65 37.81 37.88 37.50 682,400
Nov 28, 2023 37.66 38.10 37.51 37.78 37.40 370,900
Nov 27, 2023 37.21 37.95 36.56 37.84 37.46 485,000
Nov 24, 2023 37.00 37.53 36.94 37.38 37.00 188,800
Nov 22, 2023 37.36 37.64 37.01 37.16 36.78 362,800
Nov 21, 2023 36.75 37.19 36.55 37.18 36.80 584,600
Nov 20, 2023 36.52 36.98 36.23 36.88 36.51 361,000
Nov 17, 2023 36.42 36.91 36.42 36.54 36.17 502,900
Nov 16, 2023 36.44 36.64 35.64 35.96 35.60 409,700
Nov 15, 2023 35.94 37.24 35.94 36.66 36.29 692,900
Nov 14, 2023 34.92 36.05 34.92 35.81 35.45 664,000
Nov 13, 2023 33.28 34.18 33.07 33.99 33.65 891,700
Nov 10, 2023 33.53 33.59 32.71 33.30 32.96 608,300
Nov 9, 2023 33.98 34.50 33.43 33.46 33.12 545,500
Nov 8, 2023 32.69 35.69 32.65 33.93 33.59 968,100
Nov 7, 2023 34.37 34.49 33.88 33.98 33.64 930,300
Nov 6, 2023 34.66 34.85 34.23 34.35 34.00 632,200
Nov 3, 2023 34.50 35.13 34.14 34.70 34.35 651,300
Nov 2, 2023 32.60 33.87 32.54 33.78 33.44 783,700
Nov 1, 2023 32.66 32.75 31.56 32.30 31.97 733,100
Oct 31, 2023 32.31 32.86 32.17 32.79 32.46 480,500
Oct 30, 2023 32.11 32.37 31.91 32.36 32.03 482,200
Oct 27, 2023 32.28 32.61 31.59 31.73 31.41 452,100
Oct 26, 2023 33.13 33.30 32.23 32.29 31.96 395,600
Oct 25, 2023 33.48 33.70 33.10 33.10 32.77 429,200
Oct 24, 2023 33.33 33.99 33.19 33.78 33.44 512,000
Oct 23, 2023 33.17 33.44 32.77 33.02 32.69 575,600
Oct 20, 2023 33.51 33.62 33.16 33.23 32.89 639,900
Oct 19, 2023 33.39 33.76 33.02 33.39 33.05 610,800
Oct 18, 2023 33.23 33.62 32.87 33.39 33.05 549,800
Oct 17, 2023 32.23 33.77 32.23 33.54 33.20 647,600
Oct 16, 2023 32.28 32.64 32.20 32.34 32.01 521,300
Oct 13, 2023 31.75 32.21 31.52 31.96 31.64 591,000
Oct 12, 2023 32.84 32.88 31.34 31.84 31.52 462,500
Oct 11, 2023 32.38 32.83 32.31 32.76 32.43 550,800
Oct 10, 2023 32.14 32.65 32.05 32.38 32.05 544,500
Oct 9, 2023 31.26 32.24 31.25 32.16 31.84 522,600
Oct 6, 2023 31.28 31.71 31.01 31.38 31.06 458,900
Oct 5, 2023 31.35 31.81 31.03 31.41 31.09 523,600
Oct 4, 2023 31.43 31.65 31.01 31.44 31.12 357,700
Oct 3, 2023 31.70 31.94 31.13 31.36 31.04 354,600
Oct 2, 2023 31.76 31.93 31.53 31.79 31.47 427,600
Sep 29, 2023 32.20 32.33 31.71 31.77 31.45 513,100
Sep 28, 2023 30.87 31.78 30.87 31.44 31.12 577,900
Sep 27, 2023 30.89 31.28 30.69 30.85 30.54 495,400
Sep 26, 2023 30.98 31.34 30.82 30.84 30.53 567,400
Sep 25, 2023 30.58 31.45 30.35 31.09 30.78 449,000
Sep 22, 2023 31.02 31.21 30.74 30.86 30.55 402,400
Sep 21, 2023 31.26 31.40 30.80 30.89 30.58 469,400
Sep 20, 2023 31.86 32.02 31.37 31.39 31.07 507,100
Sep 19, 2023 31.68 32.03 31.60 31.84 31.52 656,700
Sep 18, 2023 31.79 31.85 31.34 31.42 31.10 487,400
Sep 15, 2023 31.92 32.14 31.63 31.80 31.48 1,525,300
Sep 14, 2023 0.21 Dividend
Sep 14, 2023 31.74 32.14 31.48 31.96 31.64 523,200
Sep 13, 2023 31.80 31.80 31.32 31.59 31.06 954,400
Sep 12, 2023 33.28 33.47 32.01 32.05 31.52 939,500
Sep 11, 2023 34.01 34.03 33.41 33.49 32.93 527,800
Sep 8, 2023 33.99 33.99 33.29 33.80 33.24 644,900
Sep 7, 2023 33.88 34.03 33.47 33.93 33.36 607,800
Sep 6, 2023 33.84 34.03 33.43 33.87 33.30 828,700
Sep 5, 2023 34.88 34.88 33.85 33.85 33.29 926,200
Sep 1, 2023 34.62 35.22 34.58 35.09 34.50 492,700
Aug 31, 2023 34.73 34.92 34.49 34.50 33.92 569,100
Aug 30, 2023 34.65 34.85 34.38 34.70 34.12 501,600
Aug 29, 2023 33.92 34.67 33.82 34.65 34.07 426,400
Aug 28, 2023 33.75 34.48 33.71 34.05 33.48 573,000
Aug 25, 2023 33.59 34.05 33.16 33.61 33.05 665,700
Aug 24, 2023 34.05 34.17 33.49 33.53 32.97 838,200
Aug 23, 2023 33.60 34.31 33.27 34.16 33.59 542,800
Aug 22, 2023 34.10 34.22 33.74 33.99 33.42 908,600
Aug 21, 2023 34.71 34.96 34.07 34.30 33.73 732,700
Aug 18, 2023 33.93 34.81 33.93 34.72 34.14 693,000
Aug 17, 2023 34.75 34.93 34.06 34.06 33.49 552,600
Aug 16, 2023 35.30 35.78 34.47 34.60 34.02 959,100
Aug 15, 2023 34.63 35.39 34.56 35.24 34.65 693,100
Aug 14, 2023 34.87 35.21 34.28 34.88 34.30 802,300
Aug 11, 2023 34.87 35.40 34.76 34.98 34.40 640,700
Aug 10, 2023 35.25 35.85 34.84 35.01 34.43 593,000
Aug 9, 2023 35.33 35.60 34.99 35.17 34.58 563,700
Aug 8, 2023 34.84 35.54 34.52 35.42 34.83 664,800
Aug 7, 2023 36.43 36.63 34.98 35.34 34.75 949,700
Aug 4, 2023 36.42 36.46 35.43 36.18 35.58 831,400
Aug 3, 2023 34.40 36.38 34.39 36.20 35.60 1,224,000
Aug 2, 2023 33.47 35.36 32.46 34.16 33.59 1,488,800
Aug 1, 2023 33.34 33.42 32.32 33.03 32.48 688,400
Jul 31, 2023 33.79 34.14 33.32 33.38 32.82 646,300
Jul 28, 2023 33.70 34.12 33.65 33.77 33.21 741,400
Jul 27, 2023 33.49 33.76 32.75 33.31 32.75 728,500
Jul 26, 2023 33.48 34.02 33.15 33.44 32.88 609,000
Jul 25, 2023 33.25 33.56 32.87 33.47 32.91 824,100
Jul 24, 2023 32.49 33.31 32.35 33.25 32.70 650,200
Jul 21, 2023 32.45 32.86 32.20 32.43 31.89 708,300
Jul 20, 2023 32.60 32.68 32.05 32.16 31.62 650,400
Jul 19, 2023 32.59 32.81 32.31 32.54 32.00 647,000
Jul 18, 2023 32.52 32.90 32.22 32.66 32.12 481,900
Jul 17, 2023 32.46 32.91 32.10 32.52 31.98 550,600
Jul 14, 2023 33.22 33.49 32.46 32.67 32.12 659,600
Jul 13, 2023 33.29 33.54 32.99 33.24 32.69 587,800
Jul 12, 2023 33.38 33.70 33.11 33.42 32.86 890,000
Jul 11, 2023 32.43 32.93 32.43 32.83 32.28 619,300
Jul 10, 2023 31.82 32.53 31.74 32.24 31.70 614,900
Jul 7, 2023 32.15 32.42 31.69 31.81 31.28 827,000
Jul 6, 2023 31.74 32.09 31.33 32.06 31.53 641,600
Jul 5, 2023 32.78 32.78 32.05 32.10 31.56 872,800
Jul 3, 2023 32.83 33.29 32.52 32.89 32.34 345,300
Jun 30, 2023 32.81 32.84 32.46 32.69 32.14 674,900
Jun 29, 2023 32.87 33.39 32.22 32.52 31.98 866,600
Jun 28, 2023 32.15 32.72 31.73 32.71 32.16 1,286,600
Jun 27, 2023 31.16 32.38 31.02 32.11 31.57 813,200
Jun 26, 2023 31.08 31.90 31.00 31.02 30.50 1,004,900
Jun 23, 2023 31.86 31.87 30.78 30.87 30.35 2,019,800
Jun 22, 2023 33.44 33.44 32.05 32.18 31.64 1,098,800
Jun 21, 2023 33.53 34.03 33.06 33.58 33.02 612,300
Jun 20, 2023 34.20 35.25 33.50 33.98 33.41 829,100
Jun 16, 2023 34.78 34.79 33.98 34.12 33.55 2,166,200
Jun 15, 2023 34.10 34.62 33.76 34.47 33.89 929,100
Jun 14, 2023 34.34 34.71 33.78 34.22 33.65 927,800
Jun 13, 2023 33.50 34.13 33.45 34.10 33.53 1,073,700
Jun 12, 2023 33.53 33.70 33.09 33.43 32.87 1,243,500
Jun 9, 2023 0.21 Dividend
Jun 9, 2023 33.27 33.65 33.05 33.32 32.76 796,800
Jun 8, 2023 33.64 34.00 33.11 33.31 32.55 875,800
Jun 7, 2023 32.84 33.90 32.80 33.70 32.93 1,488,600
Jun 6, 2023 32.02 33.32 31.95 32.72 31.97 929,300
Jun 5, 2023 32.34 32.50 31.75 31.93 31.20 917,600
Jun 2, 2023 31.22 32.76 31.22 32.65 31.90 1,018,900
Jun 1, 2023 31.04 31.05 30.45 30.64 29.94 780,900
May 31, 2023 31.40 31.48 30.77 31.21 30.50 864,200
May 30, 2023 31.26 31.62 30.97 31.60 30.88 853,900
May 26, 2023 30.66 31.26 30.55 31.00 30.29 677,000
May 25, 2023 30.64 30.88 29.92 30.69 29.99 813,900
May 24, 2023 31.61 31.77 30.47 30.63 29.93 951,300
May 23, 2023 31.12 31.82 30.90 31.56 30.84 887,000
May 22, 2023 31.08 31.52 30.88 31.15 30.44 815,500
May 19, 2023 32.58 32.58 30.50 30.98 30.27 951,800
May 18, 2023 32.57 33.04 32.30 32.65 31.90 716,500
May 17, 2023 32.30 33.20 32.03 32.72 31.97 732,000
May 16, 2023 32.39 33.19 32.14 32.19 31.45 841,300
May 15, 2023 32.99 33.48 32.65 32.69 31.94 786,500
May 12, 2023 32.85 32.98 32.55 32.80 32.05 680,700
May 11, 2023 33.04 33.70 32.42 32.85 32.10 716,400
May 10, 2023 34.00 34.17 32.75 33.00 32.24 925,100
May 9, 2023 32.79 33.63 31.56 33.47 32.70 1,640,500
May 8, 2023 32.88 33.06 32.32 32.76 32.01 1,184,700
May 5, 2023 32.55 33.03 32.25 32.77 32.02 944,400
May 4, 2023 32.58 33.31 31.85 32.03 31.30 911,000
May 3, 2023 33.47 33.63 32.87 32.89 32.14 930,900
May 2, 2023 34.20 34.67 33.24 33.41 32.65 1,087,900
May 1, 2023 34.94 35.28 34.21 34.28 33.50 1,065,500
Apr 28, 2023 35.07 35.49 34.62 35.04 34.24 1,235,200
Apr 27, 2023 34.14 35.21 33.59 35.20 34.39 1,235,600
Apr 26, 2023 34.45 34.71 34.11 34.20 33.42 825,400
Apr 25, 2023 35.14 35.27 34.40 34.61 33.82 1,109,700
Apr 24, 2023 35.13 35.81 34.74 35.65 34.83 945,400

Related Tickers

VRA Vera Bradley, Inc.
6.62
+2.95%
 
RCKY Rocky Brands, Inc.
26.56
+1.03%
 
WEYS Weyco Group, Inc.
28.45
-1.22%
 
WWW Wolverine World Wide, Inc.
10.42
+4.10%
 
DBI Designer Brands Inc.
9.69
+9.49%
 
B0Y0.MU AMERICAN REBEL HLD.INC DL
0.3680
0.00%
 
PAF.BK Pan Asia Footwear Public Company Limited
1.3300
-2.21%
 
SKX Skechers U.S.A., Inc.
59.64
+2.81%
 
SMSOF Samsonite International S.A.
3.5199
0.00%
 
DOCMF Dr. Martens plc
0.9530
+4.15%